Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.41 | 22.21 | 21.35 | 22.06 | 157,429 | +0.74(+3.46%) |
May 29, 2014 | 21.28 | 21.45 | 21.20 | 21.32 | 49,510 | +0.06(+0.29%) |
May 28, 2014 | 21.24 | 21.55 | 21.19 | 21.26 | 107,622 | +0.03(+0.14%) |
May 27, 2014 | 20.97 | 21.24 | 20.96 | 21.23 | 51,349 | +0.25(+1.21%) |
May 23, 2014 | 20.71 | 20.97 | 20.97 | 20.97 | 47,933 | +0.40(+1.94%) |
May 22, 2014 | 20.67 | 20.78 | 20.54 | 20.57 | 31,374 | -0.16(-0.78%) |
May 21, 2014 | 20.45 | 20.80 | 20.45 | 20.74 | 76,878 | +0.41(+2.04%) |
May 20, 2014 | 20.41 | 20.61 | 20.07 | 20.32 | 142,640 | -0.21(-1.04%) |
May 19, 2014 | 20.64 | 20.91 | 20.37 | 20.54 | 74,309 | -0.20(-0.96%) |
May 16, 2014 | 20.35 | 20.91 | 20.23 | 20.73 | 195,966 | +0.47(+2.31%) |
May 15, 2014 | 19.88 | 20.74 | 19.88 | 20.27 | 357,342 | +0.39(+1.97%) |
May 14, 2014 | 20.02 | 20.29 | 19.85 | 19.88 | 122,418 | -0.25(-1.26%) |
May 13, 2014 | 20.35 | 20.64 | 20.05 | 20.13 | 128,754 | -0.36(-1.76%) |
May 12, 2014 | 20.40 | 20.58 | 19.98 | 20.49 | 451,894 | +0.14(+0.68%) |
May 09, 2014 | 20.24 | 20.42 | 19.84 | 20.35 | 200,571 | -0.04(-0.19%) |
May 08, 2014 | 20.88 | 20.99 | 20.26 | 20.39 | 242,386 | -0.64(-3.06%) |
May 07, 2014 | 21.42 | 21.42 | 20.91 | 21.03 | 59,145 | -0.28(-1.33%) |
May 06, 2014 | 21.33 | 21.57 | 21.23 | 21.32 | 764,140 | -0.18(-0.82%) |
May 05, 2014 | 21.65 | 21.65 | 21.14 | 21.49 | 149,433 | -0.38(-1.72%) |
May 02, 2014 | 21.84 | 22.21 | 21.72 | 21.87 | 33,677 | +0.11(+0.53%) |
May 01, 2014 | 21.54 | 21.91 | 21.35 | 21.75 | 62,111 | +0.14(+0.64%) |
Apr 30, 2014 | 21.46 | 21.68 | 21.27 | 21.61 | 50,503 | +0.02(+0.07%) |
Apr 29, 2014 | 21.54 | 21.68 | 21.28 | 21.60 | 82,127 | +0.19(+0.89%) |
Apr 28, 2014 | 21.29 | 21.42 | 21.01 | 21.41 | 108,345 | +0.23(+1.09%) |
Apr 25, 2014 | 21.33 | 21.35 | 21.12 | 21.18 | 85,476 | -0.18(-0.83%) |
Apr 24, 2014 | 21.48 | 21.52 | 21.25 | 21.35 | 33,104 | -0.08(-0.36%) |
Apr 23, 2014 | 21.52 | 21.52 | 21.29 | 21.43 | 58,056 | -0.04(-0.18%) |
Apr 22, 2014 | 21.35 | 21.59 | 21.35 | 21.47 | 73,424 | +0.09(+0.43%) |
Apr 21, 2014 | 21.46 | 21.51 | 21.26 | 21.38 | 62,551 | -0.05(-0.21%) |
Apr 17, 2014 | 21.39 | 21.42 | 21.42 | 21.42 | 96,481 | -0.02(-0.11%) |
Apr 16, 2014 | 21.52 | 21.55 | 21.12 | 21.45 | 90,832 | +0.03(+0.14%) |
Apr 15, 2014 | 21.53 | 21.62 | 21.16 | 21.42 | 80,859 | -0.11(-0.53%) |
Apr 14, 2014 | 21.66 | 21.66 | 21.19 | 21.53 | 106,367 | +0.08(+0.36%) |
Apr 11, 2014 | 21.37 | 21.58 | 21.37 | 21.45 | 96,916 | -0.15(-0.67%) |
Apr 10, 2014 | 21.75 | 21.91 | 21.43 | 21.60 | 82,588 | -0.21(-0.98%) |
Apr 09, 2014 | 22.07 | 22.07 | 21.52 | 21.81 | 84,793 | -0.12(-0.56%) |
Apr 08, 2014 | 21.52 | 22.14 | 21.09 | 21.94 | 66,747 | +0.41(+1.89%) |
Apr 07, 2014 | 22.37 | 22.37 | 20.96 | 21.53 | 325,477 | -0.93(-4.13%) |
Apr 04, 2014 | 22.43 | 22.52 | 22.21 | 22.46 | 207,573 | +0.05(+0.24%) |
Apr 03, 2014 | 22.44 | 22.52 | 22.23 | 22.40 | 94,471 | -0.03(-0.14%) |
Apr 02, 2014 | 22.32 | 22.54 | 22.17 | 22.43 | 102,662 | +0.05(+0.21%) |
Apr 01, 2014 | 21.99 | 22.52 | 21.99 | 22.39 | 204,696 | +0.35(+1.60%) |
Mar 31, 2014 | 22.44 | 22.46 | 21.82 | 22.04 | 178,033 | -0.22(-1.00%) |
Mar 28, 2014 | 23.61 | 23.66 | 22.25 | 22.26 | 373,177 | -1.00(-4.30%) |
Mar 27, 2014 | 23.42 | 23.50 | 23.05 | 23.26 | 108,924 | -0.09(-0.39%) |
Mar 26, 2014 | 23.79 | 23.83 | 23.28 | 23.35 | 135,150 | -0.29(-1.23%) |
Mar 25, 2014 | 24.23 | 24.37 | 23.53 | 23.64 | 101,961 | -0.50(-2.09%) |
Mar 24, 2014 | 24.43 | 24.43 | 23.59 | 24.14 | 190,375 | -0.32(-1.31%) |
Mar 21, 2014 | 24.52 | 24.52 | 23.55 | 24.47 | 297,743 | +0.00(+0.00%) |
Mar 20, 2014 | 24.04 | 24.48 | 23.94 | 24.47 | 78,819 | +0.38(+1.59%) |
Mar 19, 2014 | 24.36 | 24.50 | 23.85 | 24.08 | 512,287 | -0.25(-1.04%) |
Mar 18, 2014 | 24.27 | 24.37 | 23.98 | 24.34 | 93,868 | +0.14(+0.57%) |
Mar 17, 2014 | 24.21 | 24.40 | 23.95 | 24.20 | 66,985 | +0.06(+0.25%) |
Mar 14, 2014 | 23.88 | 24.57 | 23.88 | 24.14 | 91,674 | +0.15(+0.61%) |
Mar 13, 2014 | 24.14 | 24.22 | 23.74 | 23.99 | 108,666 | -0.15(-0.60%) |
Mar 12, 2014 | 23.95 | 24.32 | 23.69 | 24.14 | 134,332 | +0.26(+1.09%) |
Mar 11, 2014 | 24.45 | 24.45 | 23.68 | 23.88 | 140,064 | -0.32(-1.33%) |
Mar 10, 2014 | 24.24 | 24.52 | 24.01 | 24.20 | 191,293 | -0.10(-0.41%) |
Mar 07, 2014 | 24.27 | 24.46 | 23.86 | 24.30 | 106,418 | +0.14(+0.57%) |
Mar 06, 2014 | 24.05 | 24.24 | 23.92 | 24.16 | 99,018 | +0.24(+1.02%) |
Mar 05, 2014 | 23.61 | 24.07 | 23.61 | 23.92 | 112,562 | +0.22(+0.94%) |
Mar 04, 2014 | 23.59 | 23.82 | 23.39 | 23.69 | 142,751 | +0.37(+1.61%) |